339,85SEK
0,55%
Echtzeit-Aktienkurs Swedbank AB
Bid:
Ask:
Aktienkurse zur Swedbank AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 338,60 | 340,64 | 338,25 | 339,96 | 0,58% | - |
| 28.05.2026 | 339,90 | 342,00 | 337,40 | 338,00 | -1,17% | 1.651.742,00 |
| 27.05.2026 | 343,60 | 344,40 | 340,70 | 342,00 | -0,38% | 1.562.521,00 |
| 26.05.2026 | 348,70 | 348,70 | 343,10 | 343,30 | -1,41% | 1.331.235,00 |
| 25.05.2026 | 344,90 | 349,80 | 344,10 | 348,20 | 1,31% | 1.719.220,00 |
| 22.05.2026 | 341,60 | 344,20 | 341,10 | 343,70 | 0,61% | 1.453.295,00 |
| 21.05.2026 | 336,00 | 342,50 | 335,80 | 341,60 | 1,64% | 2.165.999,00 |
| 20.05.2026 | 330,00 | 337,40 | 328,70 | 336,10 | 1,57% | 1.618.239,00 |
| 19.05.2026 | 328,90 | 332,30 | 328,80 | 330,90 | 0,98% | 1.459.783,00 |
| 18.05.2026 | 322,80 | 329,50 | 322,10 | 327,70 | 1,42% | 1.556.541,00 |
| 15.05.2026 | 323,10 | 324,60 | 321,10 | 323,10 | 0,99% | 2.203.441,00 |
| 14.05.2026 | 320,52 | 321,48 | 318,56 | 319,94 | 0,08% | - |
| 13.05.2026 | 323,00 | 324,50 | 318,50 | 319,70 | -0,62% | 766.325,00 |
| 12.05.2026 | 322,30 | 323,00 | 320,50 | 321,70 | -0,49% | 1.551.779,00 |
| 11.05.2026 | 323,10 | 325,00 | 320,40 | 323,30 | -0,19% | 1.706.218,00 |
| 08.05.2026 | 323,20 | 324,90 | 321,30 | 323,90 | -0,25% | 1.948.503,00 |
| 07.05.2026 | 329,90 | 329,90 | 324,70 | 324,70 | -0,89% | 2.197.475,00 |
| 06.05.2026 | 327,00 | 332,10 | 326,60 | 327,60 | 0,65% | 2.195.383,00 |
| 05.05.2026 | 321,50 | 326,90 | 320,30 | 325,50 | 1,40% | 1.831.896,00 |
| 04.05.2026 | 322,00 | 325,40 | 321,00 | 321,00 | -0,83% | 1.975.836,00 |
| 30.04.2026 | 320,50 | 324,30 | 318,60 | 323,70 | 0,15% | 1.512.342,00 |
| 29.04.2026 | 311,80 | 327,90 | 311,50 | 323,20 | 0,50% | 2.881.941,00 |
| 28.04.2026 | 320,50 | 322,10 | 319,10 | 321,60 | 0,47% | 2.259.550,00 |
| 27.04.2026 | 320,60 | 322,50 | 318,70 | 320,10 | -0,06% | 1.950.590,00 |
| 24.04.2026 | 322,10 | 322,80 | 318,40 | 320,30 | -0,90% | 1.815.825,00 |
| 23.04.2026 | 327,00 | 327,00 | 322,50 | 323,20 | -1,37% | 1.887.011,00 |
| 22.04.2026 | 330,00 | 331,00 | 327,00 | 327,70 | -0,24% | 2.219.657,00 |
| 21.04.2026 | 328,30 | 330,80 | 326,80 | 328,50 | 0,06% | 2.286.564,00 |
| 20.04.2026 | 329,50 | 329,60 | 325,50 | 328,30 | -0,70% | 2.428.392,00 |
| 17.04.2026 | 332,70 | 332,80 | 327,60 | 330,60 | -0,63% | 3.705.122,00 |
| 16.04.2026 | 338,80 | 338,90 | 330,30 | 332,70 | -1,71% | 3.114.548,00 |
| 15.04.2026 | 337,40 | 339,20 | 334,40 | 338,50 | 0,21% | 2.423.234,00 |
| 14.04.2026 | 336,00 | 337,80 | 333,70 | 337,80 | 0,93% | 2.779.084,00 |
| 13.04.2026 | 329,00 | 334,70 | 327,40 | 334,70 | 1,42% | 2.711.676,00 |
| 10.04.2026 | 325,30 | 330,00 | 325,00 | 330,00 | 1,60% | 2.211.388,00 |
| 09.04.2026 | 325,70 | 326,00 | 321,70 | 324,80 | -0,25% | 2.784.748,00 |
| 08.04.2026 | 328,00 | 328,70 | 322,40 | 325,60 | 2,39% | 3.857.142,00 |
| 07.04.2026 | 324,60 | 324,80 | 316,60 | 318,00 | -0,84% | 4.401.288,00 |
| 02.04.2026 | 320,30 | 322,20 | 318,30 | 320,70 | -0,93% | 1.523.777,00 |
| 01.04.2026 | 326,30 | 328,00 | 321,80 | 323,70 | 1,51% | 3.894.733,00 |
| 31.03.2026 | 317,60 | 323,60 | 317,60 | 318,90 | 0,69% | 4.339.725,00 |
| 30.03.2026 | 307,30 | 318,00 | 304,50 | 316,70 | 2,86% | 4.071.893,00 |
| 27.03.2026 | 305,00 | 308,70 | 302,00 | 307,90 | 1,22% | 1.844.892,00 |
| 26.03.2026 | 304,20 | 305,50 | 301,20 | 304,20 | -0,07% | 2.356.997,00 |
| 25.03.2026 | 300,00 | 306,30 | 299,20 | 304,40 | -7,14% | 5.440.801,00 |
| 24.03.2026 | 330,00 | 331,50 | 322,60 | 327,80 | -0,40% | 4.198.373,00 |
| 23.03.2026 | 321,50 | 335,10 | 319,10 | 329,10 | 0,46% | 3.802.892,00 |
| 20.03.2026 | 336,30 | 340,40 | 327,60 | 327,60 | -1,89% | 4.050.464,00 |
| 19.03.2026 | 336,70 | 336,90 | 331,50 | 333,90 | -1,85% | 2.563.597,00 |
| 18.03.2026 | 340,80 | 343,40 | 337,30 | 340,20 | 0,47% | 2.069.930,00 |
| 17.03.2026 | 334,90 | 342,60 | 334,30 | 338,60 | 1,29% | 2.049.507,00 |
| 16.03.2026 | 331,20 | 336,20 | 329,30 | 334,30 | 0,94% | 1.880.644,00 |
| 13.03.2026 | 331,40 | 335,40 | 328,50 | 331,20 | -0,27% | 1.784.715,00 |
| 12.03.2026 | 338,10 | 338,50 | 330,70 | 332,10 | -1,77% | 2.367.107,00 |
| 11.03.2026 | 337,00 | 340,00 | 334,40 | 338,10 | -0,03% | 1.794.103,00 |
| 10.03.2026 | 340,80 | 343,90 | 335,70 | 338,20 | 1,44% | 3.180.469,00 |
| 09.03.2026 | 326,00 | 334,90 | 323,20 | 333,40 | 0,33% | 2.633.455,00 |
| 06.03.2026 | 335,60 | 338,50 | 327,90 | 332,30 | -0,98% | 2.048.631,00 |
| 05.03.2026 | 339,70 | 341,70 | 335,20 | 335,60 | -1,21% | 1.999.751,00 |
| 04.03.2026 | 333,20 | 342,30 | 332,00 | 339,70 | 1,62% | 2.994.645,00 |
| 03.03.2026 | 339,10 | 339,30 | 330,10 | 334,30 | -2,90% | 3.669.506,00 |
| 02.03.2026 | 340,50 | 345,20 | 336,00 | 344,30 | -1,01% | 2.403.428,00 |
| 27.02.2026 | 350,20 | 351,70 | 345,80 | 347,80 | -0,63% | 2.662.486,00 |
| 26.02.2026 | 352,40 | 353,10 | 348,90 | 350,00 | -0,48% | 1.862.326,00 |
| 25.02.2026 | 346,90 | 353,00 | 346,90 | 351,70 | 1,65% | 1.964.130,00 |
| 24.02.2026 | 348,70 | 348,70 | 344,50 | 346,00 | -0,86% | 2.057.072,00 |
| 23.02.2026 | 350,70 | 353,10 | 348,50 | 349,00 | 0,09% | 2.150.388,00 |
| 20.02.2026 | 347,00 | 349,80 | 342,30 | 348,70 | 0,40% | 3.594.963,00 |
| 19.02.2026 | 352,20 | 352,40 | 345,30 | 347,30 | -1,19% | 2.244.411,00 |
| 18.02.2026 | 349,50 | 354,40 | 349,50 | 351,50 | 0,95% | 2.428.981,00 |
| 17.02.2026 | 344,50 | 348,90 | 344,20 | 348,20 | 0,90% | 2.073.403,00 |
| 16.02.2026 | 342,00 | 346,10 | 342,00 | 345,10 | 1,35% | 1.775.845,00 |
| 13.02.2026 | 346,50 | 349,30 | 339,00 | 340,50 | -1,67% | 3.170.869,00 |
| 12.02.2026 | 353,60 | 354,60 | 345,90 | 346,30 | -1,73% | 2.604.270,00 |
| 11.02.2026 | 353,30 | 355,40 | 351,10 | 352,40 | -0,25% | 2.351.542,00 |
| 10.02.2026 | 355,80 | 357,20 | 353,30 | 353,30 | -0,84% | 2.555.676,00 |
| 09.02.2026 | 356,00 | 357,70 | 352,80 | 356,30 | 0,31% | 2.020.615,00 |
| 06.02.2026 | 352,40 | 357,90 | 352,40 | 355,20 | 1,20% | 3.060.996,00 |
| 05.02.2026 | 361,30 | 361,30 | 351,00 | 351,00 | -2,85% | 5.148.725,00 |
| 04.02.2026 | 358,00 | 363,90 | 357,00 | 361,30 | 1,32% | 4.963.890,00 |
| 03.02.2026 | 354,10 | 358,70 | 354,00 | 356,60 | 0,99% | 3.440.352,00 |
| 02.02.2026 | 346,00 | 353,30 | 343,20 | 353,10 | 1,85% | 3.635.868,00 |
| 30.01.2026 | 348,70 | 352,30 | 346,50 | 346,70 | 0,29% | 3.666.998,00 |
| 29.01.2026 | 352,00 | 354,00 | 344,60 | 345,70 | -0,32% | 6.257.921,00 |
| 28.01.2026 | 352,00 | 352,10 | 344,00 | 346,80 | -1,20% | 3.113.371,00 |
| 27.01.2026 | 347,80 | 351,70 | 347,30 | 351,00 | 1,74% | 2.619.320,00 |
| 26.01.2026 | 343,70 | 347,10 | 343,70 | 345,00 | 0,73% | 2.095.810,00 |
| 23.01.2026 | 349,80 | 350,30 | 342,50 | 342,50 | -1,95% | 2.509.502,00 |
| 22.01.2026 | 349,40 | 352,00 | 347,50 | 349,30 | 1,16% | 3.160.381,00 |
| 21.01.2026 | 340,30 | 346,90 | 339,10 | 345,30 | 1,08% | 2.710.189,00 |
| 20.01.2026 | 340,30 | 342,60 | 338,80 | 341,60 | -0,12% | 2.060.438,00 |
| 19.01.2026 | 343,00 | 346,00 | 338,40 | 342,00 | -1,75% | 2.519.400,00 |
| 16.01.2026 | 346,00 | 348,80 | 345,20 | 348,10 | 0,69% | 4.229.307,00 |
| 15.01.2026 | 353,50 | 356,10 | 343,30 | 345,70 | 3,66% | 6.030.983,00 |
| 14.01.2026 | 331,50 | 333,50 | 330,40 | 333,50 | 0,63% | 2.903.235,00 |
| 13.01.2026 | 329,50 | 331,90 | 327,70 | 331,40 | 1,28% | 2.291.967,00 |
| 12.01.2026 | 327,40 | 328,60 | 322,60 | 327,20 | -0,12% | 1.818.250,00 |
| 09.01.2026 | 326,50 | 327,70 | 323,30 | 327,60 | 0,61% | 1.714.355,00 |
| 08.01.2026 | 324,00 | 326,40 | 322,00 | 325,60 | 0,65% | 1.877.918,00 |
| 07.01.2026 | 327,80 | 329,20 | 322,90 | 323,50 | -0,87% | 2.714.073,00 |